KissMeData/039290/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192200	271162410	9930	9930	9930	9930	1881
3	20231101	192100	271162410	9930	9930	9930	9930	0
4	20231101	192000	271162410	9930	9930	9930	9930	0
5	20231101	191900	271162410	9930	9930	9930	9930	0
6	20231101	191800	271162410	9930	9930	9930	9930	0
7	20231101	191700	271162410	9930	9930	9930	9930	0
8	20231101	191600	271162410	9930	9930	9930	9930	0
9	20231101	191500	271162410	9930	9930	9930	9930	0
10	20231101	191400	271162410	9930	9930	9930	9930	0
11	20231101	191300	271162410	9930	9930	9930	9930	0
12	20231101	191200	271162410	9930	9930	9930	9930	0
13	20231101	191100	271162410	9930	9930	9930	9930	0
14	20231101	191000	271162410	9930	9930	9930	9930	0
15	20231101	190900	271162410	9930	9930	9930	9930	0
16	20231101	190800	271162410	9930	9930	9930	9930	0
17	20231101	190700	271162410	9930	9930	9930	9930	0
18	20231101	190600	271162410	9930	9930	9930	9930	0
19	20231101	190500	271162410	9930	9930	9930	9930	0
20	20231101	190400	271162410	9930	9930	9930	9930	0
21	20231101	190300	271162410	9930	9930	9930	9930	0
22	20231101	190200	271162410	9930	9930	9930	9930	0
23	20231101	190100	271162410	9930	9930	9930	9930	0
24	20231101	190000	271162410	9930	9930	9930	9930	0
25	20231101	185900	271162410	9930	9930	9930	9930	0
26	20231101	185800	271162410	9930	9930	9930	9930	0
27	20231101	185700	271162410	9930	9930	9930	9930	0
28	20231101	185600	271162410	9930	9930	9930	9930	0
29	20231101	185500	271162410	9930	9930	9930	9930	0
30	20231101	185400	271162410	9930	9930	9930	9930	0
31	20231101	185300	271162410	9930	9930	9930	9930	0
32	20231101	185200	271162410	9930	9930	9930	9930	1881
33	20231101	185100	271162410	9930	9930	9930	9930	0
34	20231101	185000	271162410	9930	9930	9930	9930	0
35	20231101	184900	271162410	9930	9930	9930	9930	0
36	20231101	184800	271162410	9930	9930	9930	9930	0
37	20231101	184700	271162410	9930	9930	9930	9930	0
38	20231101	184600	271162410	9930	9930	9930	9930	0
39	20231101	184500	271162410	9930	9930	9930	9930	0
40	20231101	184400	271162410	9930	9930	9930	9930	0
41	20231101	184300	271162410	9930	9930	9930	9930	0
42	20231101	184200	271162410	9930	9930	9930	9930	0
43	20231101	184100	271162410	9930	9930	9930	9930	0
44	20231101	184000	271162410	9930	9930	9930	9930	0
45	20231101	183900	271162410	9930	9930	9930	9930	0
46	20231101	183800	271162410	9930	9930	9930	9930	0
47	20231101	183700	271162410	9930	9930	9930	9930	0
48	20231101	183600	271162410	9930	9930	9930	9930	0
49	20231101	183500	271162410	9930	9930	9930	9930	0
50	20231101	183400	271162410	9930	9930	9930	9930	0
51	20231101	183300	271162410	9930	9930	9930	9930	0
52	20231101	183200	271162410	9930	9930	9930	9930	0
53	20231101	183100	271162410	9930	9930	9930	9930	0
54	20231101	183000	271162410	9930	9930	9930	9930	0
55	20231101	182900	271162410	9930	9930	9930	9930	0
56	20231101	182800	271162410	9930	9930	9930	9930	0
57	20231101	182700	271162410	9930	9930	9930	9930	0
58	20231101	182600	271162410	9930	9930	9930	9930	0
59	20231101	182500	271162410	9930	9930	9930	9930	0
60	20231101	182400	271162410	9930	9930	9930	9930	0
61	20231101	182300	271162410	9930	9930	9930	9930	0
62	20231101	182200	271162410	9930	9930	9930	9930	1881
63	20231101	182100	271162410	9930	9930	9930	9930	0
64	20231101	182000	271162410	9930	9930	9930	9930	0
65	20231101	181900	271162410	9930	9930	9930	9930	0
66	20231101	181800	271162410	9930	9930	9930	9930	0
67	20231101	181700	271162410	9930	9930	9930	9930	0
68	20231101	181600	271162410	9930	9930	9930	9930	0
69	20231101	181500	271162410	9930	9930	9930	9930	0
70	20231101	181400	271162410	9930	9930	9930	9930	0
71	20231101	181300	271162410	9930	9930	9930	9930	0
72	20231101	181200	271162410	9930	9930	9930	9930	0
73	20231101	181100	271162410	9930	9930	9930	9930	0
74	20231101	181000	271162410	9930	9930	9930	9930	0
75	20231101	180900	271162410	9930	9930	9930	9930	0
76	20231101	180800	271162410	9930	9930	9930	9930	0
77	20231101	180700	271162410	9930	9930	9930	9930	0
78	20231101	180600	271162410	9930	9930	9930	9930	0
79	20231101	180500	271162410	9930	9930	9930	9930	0
80	20231101	180400	271162410	9930	9930	9930	9930	0
81	20231101	180300	271162410	9930	9930	9930	9930	0
82	20231101	180200	271162410	9930	9930	9930	9930	0
83	20231101	180100	271162410	9930	9930	9930	9930	0
84	20231101	180000	271162410	9930	9930	9930	9930	0
85	20231101	175900	271162410	9930	9930	9930	9930	0
86	20231101	175800	271162410	9930	9930	9930	9930	0
87	20231101	175700	271162410	9930	9930	9930	9930	0
88	20231101	175600	271162410	9930	9930	9930	9930	0
89	20231101	175500	271162410	9930	9930	9930	9930	0
90	20231101	175400	271162410	9930	9930	9930	9930	0
91	20231101	175300	271162410	9930	9930	9930	9930	0
92	20231101	175200	271162410	9930	9930	9930	9930	1881
93	20231101	175100	271162410	9930	9930	9930	9930	0
94	20231101	175000	271162410	9930	9930	9930	9930	0
95	20231101	174900	271162410	9930	9930	9930	9930	0
96	20231101	174800	271162410	9930	9930	9930	9930	0
97	20231101	174700	271162410	9930	9930	9930	9930	0
98	20231101	174600	271162410	9930	9930	9930	9930	0
99	20231101	174500	271162410	9930	9930	9930	9930	0
100	20231101	174400	271162410	9930	9930	9930	9930	0
101	20231101	174300	271162410	9930	9930	9930	9930	0
102	20231101	174200	271162410	9930	9930	9930	9930	0
103	20231101	174100	271162410	9930	9930	9930	9930	0
104	20231101	174000	271162410	9930	9930	9930	9930	0
105	20231101	173900	271162410	9930	9930	9930	9930	0
106	20231101	173800	271162410	9930	9930	9930	9930	0
107	20231101	173700	271162410	9930	9930	9930	9930	0
108	20231101	173600	271162410	9930	9930	9930	9930	0
109	20231101	173500	271162410	9930	9930	9930	9930	0
110	20231101	173400	271162410	9930	9930	9930	9930	0
111	20231101	173300	271162410	9930	9930	9930	9930	0
112	20231101	173200	271162410	9930	9930	9930	9930	0
113	20231101	173100	271162410	9930	9930	9930	9930	0
114	20231101	173000	271162410	9930	9930	9930	9930	0
115	20231101	172900	271162410	9930	9930	9930	9930	0
116	20231101	172800	271162410	9930	9930	9930	9930	0
117	20231101	172700	271162410	9930	9930	9930	9930	0
118	20231101	172600	271162410	9930	9930	9930	9930	0
119	20231101	172500	271162410	9930	9930	9930	9930	0
120	20231101	172400	271162410	9930	9930	9930	9930	0
121	20231101	172300	271162410	9930	9930	9930	9930	0
122	20231101	172200	271162410	9930	9930	9930	9930	1881
123	20231101	172100	271162410	9930	9930	9930	9930	0
124	20231101	172000	271162410	9930	9930	9930	9930	0
125	20231101	171900	271162410	9930	9930	9930	9930	0
126	20231101	171800	271162410	9930	9930	9930	9930	0
127	20231101	171700	271162410	9930	9930	9930	9930	0
128	20231101	171600	271162410	9930	9930	9930	9930	0
129	20231101	171500	271162410	9930	9930	9930	9930	0
130	20231101	171400	271162410	9930	9930	9930	9930	0
131	20231101	171300	271162410	9930	9930	9930	9930	0
132	20231101	171200	271162410	9930	9930	9930	9930	0
133	20231101	171100	271162410	9930	9930	9930	9930	0
134	20231101	171000	271162410	9930	9930	9930	9930	0
135	20231101	170900	271162410	9930	9930	9930	9930	0
136	20231101	170800	271162410	9930	9930	9930	9930	0
137	20231101	170700	271162410	9930	9930	9930	9930	0
138	20231101	170600	271162410	9930	9930	9930	9930	0
139	20231101	170500	271162410	9930	9930	9930	9930	0
140	20231101	170400	271162410	9930	9930	9930	9930	0
141	20231101	170300	271162410	9930	9930	9930	9930	0
142	20231101	170200	271162410	9930	9930	9930	9930	0
143	20231101	170100	271162410	9930	9930	9930	9930	0
144	20231101	170000	271162410	9930	9930	9930	9930	0
145	20231101	165900	271162410	9930	9930	9930	9930	0
146	20231101	165800	271162410	9930	9930	9930	9930	0
147	20231101	165700	271162410	9930	9930	9930	9930	0
148	20231101	165600	271162410	9930	9930	9930	9930	0
149	20231101	165500	271162410	9930	9930	9930	9930	0
150	20231101	165400	271162410	9930	9930	9930	9930	0
151	20231101	165300	271162410	9930	9930	9930	9930	0
152	20231101	165200	271162410	9930	9930	9930	9930	1881
153	20231101	165100	271162410	9930	9930	9930	9930	0
154	20231101	165000	271162410	9930	9930	9930	9930	0
155	20231101	164900	271162410	9930	9930	9930	9930	0
156	20231101	164800	271162410	9930	9930	9930	9930	0
157	20231101	164700	271162410	9930	9930	9930	9930	0
158	20231101	164600	271162410	9930	9930	9930	9930	0
159	20231101	164500	271162410	9930	9930	9930	9930	0
160	20231101	164400	271162410	9930	9930	9930	9930	0
161	20231101	164300	271162410	9930	9930	9930	9930	0
162	20231101	164200	271162410	9930	9930	9930	9930	0
163	20231101	164100	271162410	9930	9930	9930	9930	0
164	20231101	164000	271162410	9930	9930	9930	9930	0
165	20231101	163900	271162410	9930	9930	9930	9930	0
166	20231101	163800	271162410	9930	9930	9930	9930	0
167	20231101	163700	271162410	9930	9930	9930	9930	0
168	20231101	163600	271162410	9930	9930	9930	9930	0
169	20231101	163500	271162410	9930	9930	9930	9930	0
170	20231101	163400	271162410	9930	9930	9930	9930	0
171	20231101	163300	271162410	9930	9930	9930	9930	0
172	20231101	163200	271162410	9930	9930	9930	9930	0
173	20231101	163100	271162410	9930	9930	9930	9930	0
174	20231101	163000	271162410	9930	9930	9930	9930	0
175	20231101	162900	271162410	9930	9930	9930	9930	0
176	20231101	162800	271162410	9930	9930	9930	9930	0
177	20231101	162700	271162410	9930	9930	9930	9930	0
178	20231101	162600	271162410	9930	9930	9930	9930	0
179	20231101	162500	271162410	9930	9930	9930	9930	0
180	20231101	162400	271162410	9930	9930	9930	9930	0
181	20231101	162300	271162410	9930	9930	9930	9930	0
182	20231101	162200	271162410	9930	9930	9930	9930	1881
183	20231101	162100	271162410	9930	9930	9930	9930	0
184	20231101	162000	271162410	9930	9930	9930	9930	0
185	20231101	161900	271162410	9930	9930	9930	9930	0
186	20231101	161800	271162410	9930	9930	9930	9930	0
187	20231101	161700	271162410	9930	9930	9930	9930	0
188	20231101	161600	271162410	9930	9930	9930	9930	0
189	20231101	161500	271162410	9930	9930	9930	9930	0
190	20231101	161400	271162410	9930	9930	9930	9930	0
191	20231101	161300	271162410	9930	9930	9930	9930	0
192	20231101	161200	271162410	9930	9930	9930	9930	0
193	20231101	161100	271162410	9930	9930	9930	9930	0
194	20231101	161000	271162410	9930	9930	9930	9930	0
195	20231101	160900	271162410	9930	9930	9930	9930	0
196	20231101	160800	271162410	9930	9930	9930	9930	0
197	20231101	160700	271162410	9930	9930	9930	9930	0
198	20231101	160600	271162410	9930	9930	9930	9930	0
199	20231101	160500	271162410	9930	9930	9930	9930	0
200	20231101	160400	271162410	9930	9930	9930	9930	0
201	20231101	160300	271162410	9930	9930	9930	9930	0
202	20231101	160200	271162410	9930	9930	9930	9930	0
203	20231101	160100	271162410	9930	9930	9930	9930	0
204	20231101	160000	271162410	9930	9930	9930	9930	0
205	20231101	155900	271162410	9930	9930	9930	9930	0
206	20231101	155800	271162410	9930	9930	9930	9930	0
207	20231101	155700	271162410	9930	9930	9930	9930	0
208	20231101	155600	271162410	9930	9930	9930	9930	0
209	20231101	155500	271162410	9930	9930	9930	9930	0
210	20231101	155400	271162410	9930	9930	9930	9930	0
211	20231101	155300	271162410	9930	9930	9930	9930	0
212	20231101	155200	271162410	9930	9930	9930	9930	1881
213	20231101	155100	271162410	9930	9930	9930	9930	0
214	20231101	155000	271162410	9930	9930	9930	9930	0
215	20231101	154900	271162410	9930	9930	9930	9930	0
216	20231101	154800	271162410	9930	9930	9930	9930	0
217	20231101	154700	271162410	9930	9930	9930	9930	0
218	20231101	154600	271162410	9930	9930	9930	9930	0
219	20231101	154500	271162410	9930	9930	9930	9930	0
220	20231101	154400	271162410	9930	9930	9930	9930	0
221	20231101	154300	271162410	9930	9930	9930	9930	0
222	20231101	154200	271162410	9930	9930	9930	9930	0
223	20231101	154100	271162410	9930	9930	9930	9930	0
224	20231101	154000	271162410	9930	9930	9930	9930	0
225	20231101	153900	271162410	9930	9930	9930	9930	0
226	20231101	153800	271162410	9930	9930	9930	9930	0
227	20231101	153700	271162410	9930	9930	9930	9930	0
228	20231101	153600	271162410	9930	9930	9930	9930	0
229	20231101	153500	271162410	9930	9930	9930	9930	0
230	20231101	153400	271162410	9930	9930	9930	9930	0
231	20231101	153300	271162410	9930	9930	9930	9930	0
232	20231101	153200	271162410	9930	9930	9930	9930	0
233	20231101	153100	271162410	9930	9930	9930	9930	0
234	20231101	153000	271162410	9930	9930	9930	9930	1881
235	20231101	152900	252484080	9950	9950	9950	9950	0
236	20231101	152800	252484080	9950	9950	9950	9950	0
237	20231101	152700	252484080	9950	9950	9950	9950	0
238	20231101	152600	252484080	9950	9950	9950	9950	0
239	20231101	152500	252484080	9950	9950	9950	9950	0
240	20231101	152400	252484080	9950	9950	9950	9950	0
241	20231101	152300	252484080	9950	9950	9950	9950	0
242	20231101	152200	252484080	9950	9950	9950	9950	0
243	20231101	152100	252484080	9950	9950	9950	9950	0
244	20231101	152000	252484080	9950	9950	9950	9950	0
245	20231101	151900	252484080	9950	9930	9960	9930	81
246	20231101	151800	251678520	9960	9960	9960	9960	1
247	20231101	151700	251668560	9940	9940	9940	9940	0
248	20231101	151600	251668560	9940	9940	9940	9940	6
249	20231101	151500	251608920	9940	9940	9960	9940	77
250	20231101	151400	250843520	9940	9960	9960	9940	524
251	20231101	151300	245634940	9940	9960	9960	9940	15
252	20231101	151200	245485800	9960	9960	9960	9960	0
253	20231101	151100	245485800	9960	9950	9960	9950	21
254	20231101	151000	245276840	9960	9960	9960	9960	22
255	20231101	150900	245057720	9960	9940	9960	9940	111
256	20231101	150800	243954360	9960	9940	9960	9940	36
257	20231101	150700	243596400	9960	9950	9960	9940	240
258	20231101	150600	241208720	9940	9940	9940	9940	529
259	20231101	150500	235950460	9940	9940	9940	9940	0
260	20231101	150400	235950460	9940	9940	9940	9940	1
261	20231101	150300	235940520	9950	9950	9950	9950	0
262	20231101	150200	235940520	9950	9950	9950	9950	0
263	20231101	150100	235940520	9950	9930	9950	9930	47
264	20231101	150000	235473170	9920	9950	9950	9920	39
265	20231101	145900	235085870	9950	9950	9950	9950	0
266	20231101	145800	235085870	9950	9950	9950	9950	4
267	20231101	145700	235046070	9950	9950	9950	9950	0
268	20231101	145600	235046070	9950	9950	9950	9950	4
269	20231101	145500	235006270	9960	9960	9960	9960	3
270	20231101	145400	234976390	9960	9920	9960	9920	34
271	20231101	145300	234639070	9920	9960	9960	9920	71
272	20231101	145200	233934590	9960	9960	9960	9960	0
273	20231101	145100	233934590	9960	9960	9960	9960	4
274	20231101	145000	233894750	9960	9970	9970	9960	21
275	20231101	144900	233685550	9970	9970	9970	9970	2
276	20231101	144800	233665610	9960	9920	9960	9920	54
277	20231101	144700	233127810	9960	9960	9970	9960	81
278	20231101	144600	232321040	9950	9950	9950	9950	210
279	20231101	144500	230231540	9950	9960	9970	9950	34
280	20231101	144400	229893050	9960	9950	9960	9950	129
281	20231101	144300	228608930	9950	9950	9950	9950	4
282	20231101	144200	228569130	9950	9940	9960	9940	95
283	20231101	144100	227623940	9940	9940	9940	9940	97
284	20231101	144000	226659760	9940	9940	9940	9940	54
285	20231101	143900	226123000	9940	9930	9940	9930	131
286	20231101	143800	224822160	9930	9930	9930	9930	8
287	20231101	143700	224742720	9910	9910	9910	9910	7
288	20231101	143600	224673350	9920	9920	9920	9910	17
289	20231101	143500	224504750	9920	9920	9920	9920	4
290	20231101	143400	224465070	9920	9920	9920	9920	0
291	20231101	143300	224465070	9920	9920	9920	9920	3
292	20231101	143200	224435310	9910	9910	9910	9910	4
293	20231101	143100	224395670	9930	9930	9930	9930	4
294	20231101	143000	224355950	9940	9940	9940	9940	4
295	20231101	142900	224316190	9940	9940	9940	9940	0
296	20231101	142800	224316190	9940	9920	9940	9920	244
297	20231101	142700	221894080	9910	9910	9910	9910	117
298	20231101	142600	220734610	9910	9890	9910	9890	484
299	20231101	142500	215943660	9900	9900	9900	9900	4
300	20231101	142400	215904060	9900	9900	9900	9900	0
301	20231101	142300	215904060	9900	9900	9900	9890	13
302	20231101	142200	215775440	9900	9900	9900	9900	0
303	20231101	142100	215775440	9900	9890	9900	9890	6
304	20231101	142000	215716050	9900	9890	9900	9890	4
305	20231101	141900	215676480	9890	9890	9890	9890	0
306	20231101	141800	215676480	9890	9840	9890	9840	27
307	20231101	141700	215409500	9890	9890	9890	9890	3
308	20231101	141600	215379830	9890	9890	9890	9890	5
309	20231101	141500	215330380	9840	9890	9890	9840	289
310	20231101	141400	212486220	9890	9890	9890	9890	2
311	20231101	141300	212466440	9890	9890	9890	9890	4
312	20231101	141200	212426880	9860	9880	9880	9860	108
313	20231101	141100	211361920	9890	9890	9890	9890	4
314	20231101	141000	211322360	9890	9890	9890	9890	4
315	20231101	140900	211282800	9890	9890	9890	9890	0
316	20231101	140800	211282800	9890	9890	9890	9890	4
317	20231101	140700	211243240	9890	9890	9890	9890	67
318	20231101	140600	210580610	9900	9900	9900	9900	3
319	20231101	140500	210550910	9900	9900	9900	9900	4
320	20231101	140400	210511310	9900	9900	9900	9900	1
321	20231101	140300	210501410	9890	9900	9900	9890	109
322	20231101	140200	209423340	9880	9880	9880	9880	60
323	20231101	140100	208830540	9900	9900	9900	9900	4
324	20231101	140000	208790940	9900	9900	9900	9900	4
325	20231101	135900	208751340	9880	9890	9890	9880	10
326	20231101	135800	208652530	9900	9900	9900	9900	4
327	20231101	135700	208612930	9900	9900	9900	9900	0
328	20231101	135600	208612930	9900	9900	9900	9900	4
329	20231101	135500	208573330	9900	9900	9900	9900	4
330	20231101	135400	208533730	9900	9900	9900	9900	0
331	20231101	135300	208533730	9900	9900	9900	9900	3
332	20231101	135200	208504030	9900	9900	9900	9900	0
333	20231101	135100	208504030	9900	9900	9900	9900	204
334	20231101	135000	206484430	9900	9900	9900	9900	5
335	20231101	134900	206434930	9900	9900	9900	9900	0
336	20231101	134800	206434930	9900	9900	9900	9900	4
337	20231101	134700	206395330	9890	9890	9890	9890	200
338	20231101	134600	204417330	9900	9900	9900	9900	4
339	20231101	134500	204377730	9900	9900	9900	9900	36
340	20231101	134400	204021330	9900	9900	9900	9900	40
341	20231101	134300	203625330	9900	9880	9900	9880	190
342	20231101	134200	201747810	9900	9900	9900	9900	0
343	20231101	134100	201747810	9900	9900	9900	9900	5
344	20231101	134000	201698310	9880	9900	9900	9880	180
345	20231101	133900	199919610	9900	9900	9900	9900	2
346	20231101	133800	199899810	9890	9900	9900	9890	103
347	20231101	133700	198881110	9900	9900	9900	9900	0
348	20231101	133600	198881110	9900	9900	9900	9900	4
349	20231101	133500	198841510	9900	9900	9900	9900	4
350	20231101	133400	198801910	9900	9900	9900	9900	0
351	20231101	133300	198801910	9900	9900	9900	9900	4
352	20231101	133200	198762310	9900	9900	9900	9900	0
353	20231101	133100	198762310	9900	9900	9900	9900	3
354	20231101	133000	198732610	9900	9900	9900	9900	5
355	20231101	132900	198683110	9900	9900	9900	9900	8
356	20231101	132800	198603910	9900	9900	9900	9900	4
357	20231101	132700	198564310	9900	9900	9900	9900	0
358	20231101	132600	198564310	9900	9900	9900	9900	4
359	20231101	132500	198524710	9900	9900	9900	9900	5
360	20231101	132400	198475210	9900	9900	9900	9900	0
361	20231101	132300	198475210	9900	9900	9900	9900	4
362	20231101	132200	198435610	9900	9900	9900	9900	0
363	20231101	132100	198435610	9900	9900	9900	9900	15
364	20231101	132000	198287110	9900	9900	9900	9900	0
365	20231101	131900	198287110	9900	9900	9900	9900	0
366	20231101	131800	198287110	9900	9900	9900	9900	0
367	20231101	131700	198287110	9900	9900	9900	9900	0
368	20231101	131600	198287110	9900	9900	9900	9900	0
369	20231101	131500	198287110	9900	9900	9900	9900	0
370	20231101	131400	198287110	9900	9900	9900	9900	0
371	20231101	131300	198287110	9900	9900	9900	9900	0
372	20231101	131200	198287110	9900	9900	9900	9900	50
373	20231101	131100	197792110	9900	9900	9900	9900	0
374	20231101	131000	197792110	9900	9900	9900	9900	0
375	20231101	130900	197792110	9900	9880	9900	9880	151
376	20231101	130800	196300210	9900	9890	9900	9890	7
377	20231101	130700	196230960	9910	9910	9910	9910	0
378	20231101	130600	196230960	9910	9910	9910	9910	0
379	20231101	130500	196230960	9910	9910	9910	9910	0
380	20231101	130400	196230960	9910	9910	9910	9910	0
381	20231101	130300	196230960	9910	9900	9910	9900	11
382	20231101	130200	196122050	9880	9880	9880	9880	10
383	20231101	130100	196023250	9900	9900	9900	9900	0
384	20231101	130000	196023250	9900	9900	9900	9900	0
385	20231101	125900	196023250	9900	9900	9900	9900	5
386	20231101	125800	195973750	9910	9910	9910	9910	0
387	20231101	125700	195973750	9910	9910	9910	9910	0
388	20231101	125600	195973750	9910	9910	9910	9910	0
389	20231101	125500	195973750	9910	9910	9910	9910	0
390	20231101	125400	195973750	9910	9910	9910	9910	0
391	20231101	125300	195973750	9910	9910	9910	9910	0
392	20231101	125200	195973750	9910	9910	9910	9910	0
393	20231101	125100	195973750	9910	9910	9910	9910	0
394	20231101	125000	195973750	9910	9910	9910	9910	69
395	20231101	124900	195289960	9920	9910	9920	9910	182
396	20231101	124800	193484830	9910	9910	9910	9910	74
397	20231101	124700	192751490	9920	9880	9920	9880	4
398	20231101	124600	192711930	9920	9910	9920	9910	101
399	20231101	124500	191711010	9920	9920	9920	9920	0
400	20231101	124400	191711010	9920	9920	9920	9920	0
401	20231101	124300	191711010	9920	9920	9920	9920	0
402	20231101	124200	191711010	9920	9920	9920	9920	0
403	20231101	124100	191711010	9920	9920	9920	9920	8
404	20231101	124000	191631650	9920	9920	9920	9920	0
405	20231101	123900	191631650	9920	9920	9920	9920	0
406	20231101	123800	191631650	9920	9930	9930	9920	44
407	20231101	123700	191195130	9930	9920	9930	9920	170
408	20231101	123600	189508720	9920	9920	9920	9920	0
409	20231101	123500	189508720	9920	9910	9920	9890	401
410	20231101	123400	185542040	9920	9920	9920	9920	10
411	20231101	123300	185442840	9920	9910	9920	9910	24
412	20231101	123200	185204990	9910	9910	9910	9910	1
413	20231101	123100	185195080	9890	9910	9910	9890	7
414	20231101	123000	185125770	9910	9910	9910	9910	101
415	20231101	122900	184124860	9900	9900	9900	9900	1124
416	20231101	122800	172997260	9880	9880	9880	9880	2
417	20231101	122700	172977500	9900	9900	9900	9900	2
418	20231101	122600	172957700	9900	9900	9900	9900	0
419	20231101	122500	172957700	9900	9900	9900	9900	0
420	20231101	122400	172957700	9900	9900	9900	9900	10
421	20231101	122300	172858700	9900	9900	9900	9900	1
422	20231101	122200	172848800	9890	9890	9890	9890	289
423	20231101	122100	169990590	9880	9880	9880	9880	60
424	20231101	122000	169397790	9880	9880	9880	9880	0
425	20231101	121900	169397790	9880	9880	9880	9880	0
426	20231101	121800	169397790	9880	9850	9880	9850	1882
427	20231101	121700	150844930	9850	9850	9850	9850	0
428	20231101	121600	150844930	9850	9850	9850	9850	0
429	20231101	121500	150844930	9850	9830	9850	9830	56
430	20231101	121400	150294430	9850	9850	9850	9850	100
431	20231101	121300	149309430	9850	9830	9850	9830	6
432	20231101	121200	149250430	9850	9850	9850	9850	0
433	20231101	121100	149250430	9850	9850	9850	9850	0
434	20231101	121000	149250430	9850	9850	9850	9850	0
435	20231101	120900	149250430	9850	9850	9850	9850	0
436	20231101	120800	149250430	9850	9850	9850	9850	0
437	20231101	120700	149250430	9850	9850	9850	9850	1
438	20231101	120600	149240580	9850	9850	9850	9850	0
439	20231101	120500	149240580	9850	9850	9850	9850	0
440	20231101	120400	149240580	9850	9850	9850	9850	0
441	20231101	120300	149240580	9850	9850	9850	9850	0
442	20231101	120200	149240580	9850	9850	9850	9850	0
443	20231101	120100	149240580	9850	9850	9850	9850	0
444	20231101	120000	149240580	9850	9850	9850	9850	3
445	20231101	115900	149211030	9830	9840	9840	9830	150
446	20231101	115800	147735510	9860	9860	9860	9860	4
447	20231101	115700	147696070	9860	9860	9860	9860	1
448	20231101	115600	147686210	9840	9860	9860	9840	12
449	20231101	115500	147567910	9860	9830	9860	9830	5
450	20231101	115400	147518640	9860	9860	9860	9860	9
451	20231101	115300	147429900	9860	9860	9860	9860	3
452	20231101	115200	147400320	9860	9860	9860	9860	0
453	20231101	115100	147400320	9860	9860	9860	9860	2
454	20231101	115000	147380600	9860	9860	9860	9860	1
455	20231101	114900	147370740	9850	9850	9850	9850	3
456	20231101	114800	147341190	9860	9860	9860	9860	6
457	20231101	114700	147282030	9860	9860	9860	9860	2
458	20231101	114600	147262310	9860	9860	9860	9840	672
459	20231101	114500	140649710	9860	9860	9860	9860	48
460	20231101	114400	140176430	9860	9860	9860	9860	10
461	20231101	114300	140077830	9860	9860	9860	9860	5
462	20231101	114200	140028530	9860	9850	9860	9840	153
463	20231101	114100	138521080	9850	9850	9850	9850	2
464	20231101	114000	138501380	9850	9850	9850	9850	0
465	20231101	113900	138501380	9850	9850	9850	9850	3
466	20231101	113800	138471830	9850	9850	9850	9850	0
467	20231101	113700	138471830	9850	9850	9850	9850	2
468	20231101	113600	138452130	9850	9850	9850	9850	2
469	20231101	113500	138432430	9850	9850	9850	9850	3
470	20231101	113400	138402880	9850	9850	9850	9850	9
471	20231101	113300	138314230	9850	9830	9850	9830	23
472	20231101	113200	138087900	9850	9850	9850	9850	2
473	20231101	113100	138068200	9850	9850	9850	9850	0
474	20231101	113000	138068200	9850	9840	9850	9830	176
475	20231101	112900	136338020	9850	9850	9850	9850	0
476	20231101	112800	136338020	9850	9850	9850	9850	2
477	20231101	112700	136318320	9850	9850	9850	9850	2
478	20231101	112600	136298620	9850	9850	9850	9850	50
479	20231101	112500	135806120	9850	9840	9850	9840	149
480	20231101	112400	134339430	9840	9840	9840	9840	0
481	20231101	112300	134339430	9840	9840	9840	9840	754
482	20231101	112200	126920070	9850	9850	9850	9850	3
483	20231101	112100	126890520	9850	9850	9850	9850	0
484	20231101	112000	126890520	9850	9850	9850	9850	2
485	20231101	111900	126870820	9850	9850	9850	9850	0
486	20231101	111800	126870820	9850	9850	9850	9850	2
487	20231101	111700	126851120	9850	9850	9850	9850	10
488	20231101	111600	126752620	9850	9850	9850	9850	3
489	20231101	111500	126723070	9860	9860	9860	9860	2
490	20231101	111400	126703350	9860	9860	9860	9860	0
491	20231101	111300	126703350	9860	9860	9860	9860	3
492	20231101	111200	126673770	9850	9860	9860	9850	101
493	20231101	111100	125678910	9850	9850	9860	9850	67
494	20231101	111000	125018930	9860	9860	9860	9860	2
495	20231101	110900	124999210	9860	9860	9860	9860	0
496	20231101	110800	124999210	9860	9860	9860	9860	3
497	20231101	110700	124969630	9860	9860	9860	9860	0
498	20231101	110600	124969630	9860	9850	9860	9850	14
499	20231101	110500	124831700	9850	9850	9850	9850	50
500	20231101	110400	124339200	9850	9850	9850	9850	81
501	20231101	110300	123541350	9850	9850	9850	9850	253
502	20231101	110200	121049300	9850	9850	9850	9850	0
503	20231101	110100	121049300	9850	9850	9850	9850	2
504	20231101	110000	121029600	9850	9850	9850	9840	694
505	20231101	105900	114199540	9850	9860	9860	9850	108
506	20231101	105800	113134710	9850	9860	9860	9850	47
507	20231101	105700	112671750	9840	9860	9860	9840	195
508	20231101	105600	110752890	9860	9850	9860	9850	560
509	20231101	105500	105236760	9860	9860	9860	9860	0
510	20231101	105400	105236760	9860	9850	9860	9850	65
511	20231101	105300	104596460	9850	9850	9850	9850	619
512	20231101	105200	98499310	9860	9860	9860	9860	2
513	20231101	105100	98479590	9860	9860	9860	9860	52
514	20231101	105000	97966870	9860	9860	9860	9860	1
515	20231101	104900	97957010	9850	9860	9860	9850	81
516	20231101	104800	97158950	9860	9860	9860	9860	0
517	20231101	104700	97158950	9860	9860	9860	9860	2
518	20231101	104600	97139230	9860	9860	9860	9860	0
519	20231101	104500	97139230	9860	9860	9860	9860	2
520	20231101	104400	97119510	9860	9860	9860	9860	40
521	20231101	104300	96725110	9860	9860	9860	9860	5
522	20231101	104200	96675810	9860	9880	9880	9860	13
523	20231101	104100	96547590	9880	9880	9880	9880	1
524	20231101	104000	96537710	9880	9880	9880	9880	3
525	20231101	103900	96508070	9880	9880	9880	9880	2
526	20231101	103800	96488310	9880	9880	9880	9880	1
527	20231101	103700	96478430	9850	9880	9880	9850	102
528	20231101	103600	95473670	9880	9880	9880	9880	0
529	20231101	103500	95473670	9880	9880	9880	9880	3
530	20231101	103400	95444030	9880	9880	9880	9880	0
531	20231101	103300	95444030	9880	9880	9880	9880	0
532	20231101	103200	95444030	9880	9880	9880	9880	0
533	20231101	103100	95444030	9880	9850	9880	9850	140
534	20231101	103000	94065000	9880	9880	9880	9880	0
535	20231101	102900	94065000	9880	9880	9880	9880	0
536	20231101	102800	94065000	9880	9880	9880	9880	0
537	20231101	102700	94065000	9880	9880	9880	9880	0
538	20231101	102600	94065000	9880	9860	9880	9860	16
539	20231101	102500	93907220	9860	9860	9860	9860	0
540	20231101	102400	93907220	9860	9860	9860	9860	0
541	20231101	102300	93907220	9860	9860	9860	9860	0
542	20231101	102200	93907220	9860	9860	9860	9860	367
543	20231101	102100	90288600	9860	9860	9860	9860	0
544	20231101	102000	90288600	9860	9860	9860	9860	0
545	20231101	101900	90288600	9860	9860	9860	9860	0
546	20231101	101800	90288600	9860	9860	9860	9860	0
547	20231101	101700	90288600	9860	9880	9880	9860	156
548	20231101	101600	88750300	9900	9900	9900	9900	0
549	20231101	101500	88750300	9900	9900	9900	9900	0
550	20231101	101400	88750300	9900	9900	9900	9900	1
551	20231101	101300	88740400	9880	9900	9900	9880	12
552	20231101	101200	88621820	9910	9910	9910	9910	0
553	20231101	101100	88621820	9910	9910	9910	9910	1
554	20231101	101000	88611910	9910	9910	9910	9910	0
555	20231101	100900	88611910	9910	9910	9910	9910	1
556	20231101	100800	88602000	9860	9900	9900	9860	277
557	20231101	100700	85866280	9900	9900	9900	9900	12
558	20231101	100600	85747480	9900	9900	9900	9900	154
559	20231101	100500	84222880	9900	9900	9900	9900	0
560	20231101	100400	84222880	9900	9900	9900	9900	0
561	20231101	100300	84222880	9900	9900	9900	9900	0
562	20231101	100200	84222880	9900	9900	9900	9900	0
563	20231101	100100	84222880	9900	9900	9900	9900	0
564	20231101	100000	84222880	9900	9900	9900	9900	0
565	20231101	095900	84222880	9900	9890	9900	9890	177
566	20231101	095800	82471630	9890	9890	9890	9890	0
567	20231101	095700	82471630	9890	9890	9890	9890	264
568	20231101	095600	79860670	9890	9890	9890	9890	0
569	20231101	095500	79860670	9890	9890	9890	9890	6
570	20231101	095400	79801330	9880	9880	9880	9880	1
571	20231101	095300	79791450	9890	9880	9890	9880	510
572	20231101	095200	74749550	9890	9890	9890	9890	5
573	20231101	095100	74700100	9890	9880	9890	9880	6
574	20231101	095000	74640810	9880	9880	9880	9880	7
575	20231101	094900	74571650	9880	9880	9880	9880	3
576	20231101	094800	74542010	9880	9880	9880	9880	0
577	20231101	094700	74542010	9880	9880	9880	9880	10
578	20231101	094600	74443210	9890	9870	9890	9870	11
579	20231101	094500	74334620	9890	9890	9890	9890	0
580	20231101	094400	74334620	9890	9890	9890	9890	1
581	20231101	094300	74324730	9850	9860	9890	9850	164
582	20231101	094200	72707640	9860	9860	9860	9860	0
583	20231101	094100	72707640	9860	9860	9860	9860	0
584	20231101	094000	72707640	9860	9860	9860	9860	10
585	20231101	093900	72609040	9860	9860	9860	9860	190
586	20231101	093800	70735640	9890	9890	9890	9890	1
587	20231101	093700	70725750	9910	9910	9910	9910	0
588	20231101	093600	70725750	9910	9910	9910	9910	10
589	20231101	093500	70626650	9910	9860	9910	9860	21
590	20231101	093400	70419540	9860	9860	9860	9860	1
591	20231101	093300	70409680	9860	9910	9910	9860	810
592	20231101	093200	62422390	9880	9880	9880	9880	50
593	20231101	093100	61928390	9920	9920	9920	9910	7
594	20231101	093000	61858980	9910	9900	9910	9900	203
595	20231101	092900	59847350	9910	9910	9910	9910	106
596	20231101	092800	58796890	9920	9900	9920	9900	35
597	20231101	092700	58450100	9910	9910	9910	9900	66
598	20231101	092600	57796580	9900	9880	9900	9880	417
599	20231101	092500	53672700	9880	9880	9880	9880	1
600	20231101	092400	53662820	9870	9880	9880	9870	14
601	20231101	092300	53524610	9870	9870	9870	9860	135
602	20231101	092200	52193310	9860	9850	9870	9850	262
603	20231101	092100	49610830	9860	9860	9860	9860	0
604	20231101	092000	49610830	9860	9860	9860	9830	103
605	20231101	091900	48598250	9870	9860	9870	9860	19
606	20231101	091800	48410850	9860	9860	9860	9860	0
607	20231101	091700	48410850	9860	9860	9860	9860	27
608	20231101	091600	48144630	9870	9880	9880	9870	63
609	20231101	091500	47522810	9870	9870	9870	9870	334
610	20231101	091400	44226230	9870	9860	9870	9860	220
611	20231101	091300	42057020	9850	9840	9850	9840	29
612	20231101	091200	41771560	9840	9840	9840	9840	20
613	20231101	091100	41574760	9840	9830	9840	9830	9
614	20231101	091000	41486280	9860	9860	9860	9860	0
615	20231101	090900	41486280	9860	9780	9860	9780	599
616	20231101	090800	35595740	9830	9820	9830	9820	22
617	20231101	090700	35379690	9820	9810	9820	9810	62
618	20231101	090600	34771270	9810	9770	9810	9770	207
619	20231101	090500	32746690	9770	9720	9780	9710	432
620	20231101	090400	28528530	9780	9750	9780	9710	118
621	20231101	090300	27381230	9780	9780	9780	9780	14
622	20231101	090200	27244310	9780	9740	9780	9740	704
623	20231101	090100	20373690	9740	9730	9740	9730	2
624	20231101	090000	20354220	9700	9660	9700	9660	2107